AstraZeneca (AZN) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AstraZeneca

Date Open High Low Close* Volume
10/04/2017 4,779.50p 4,846.91p 4,726.00p 4,738.00p 1841398
07/04/2017 4,774.50p 4,855.24p 4,760.50p 4,793.50p 2171075
06/04/2017 4,818.00p 4,877.01p 4,772.50p 4,795.00p 2123849
05/04/2017 4,937.50p 4,964.44p 4,849.50p 4,857.50p 2482511
04/04/2017 4,918.00p 5,034.43p 4,908.50p 4,955.00p 2779515
03/04/2017 4,912.50p 4,980.14p 4,886.50p 4,910.00p 2447273
31/03/2017 4,931.00p 5,006.80p 4,901.00p 4,912.50p 2287390
30/03/2017 4,970.50p 5,049.96p 4,916.50p 4,927.00p 1696461
29/03/2017 4,944.00p 5,045.98p 4,935.50p 4,954.50p 1768597
28/03/2017 4,965.50p 5,012.27p 4,940.00p 4,960.00p 2100864
27/03/2017 4,916.50p 5,053.03p 4,864.50p 4,974.50p 2043529
24/03/2017 4,948.00p 4,975.12p 4,896.25p 4,928.50p 1667736
23/03/2017 4,871.00p 5,051.46p 4,855.00p 4,959.50p 3049287
22/03/2017 4,799.50p 4,910.93p 4,790.50p 4,852.50p 1969612
21/03/2017 4,893.00p 4,953.17p 4,822.50p 4,826.50p 2222127
20/03/2017 4,899.50p 4,978.45p 4,859.00p 4,900.00p 1337141
17/03/2017 4,820.00p 4,940.06p 4,820.00p 4,897.00p 4469010
16/03/2017 4,850.50p 4,903.39p 4,829.50p 4,866.00p 2294572
15/03/2017 4,865.00p 4,963.30p 4,841.00p 4,850.00p 2629244
14/03/2017 4,835.00p 4,911.97p 4,827.50p 4,854.50p 2216997
13/03/2017 4,778.50p 4,890.46p 4,762.50p 4,815.00p 2595417
10/03/2017 4,774.00p 4,850.90p 4,758.00p 4,759.50p 2059505
09/03/2017 4,751.50p 4,825.44p 4,712.50p 4,764.50p 1723294
08/03/2017 4,749.00p 4,842.06p 4,699.50p 4,755.50p 3083578
07/03/2017 4,762.00p 4,798.01p 4,620.50p 4,716.50p 1976976
06/03/2017 4,778.50p 4,829.77p 4,755.38p 4,762.00p 1236910
03/03/2017 4,751.50p 4,809.08p 4,733.96p 4,780.50p 2264714
02/03/2017 4,715.00p 4,799.39p 4,684.00p 4,747.00p 2664273
01/03/2017 4,654.50p 4,700.38p 4,601.00p 4,676.50p 3188632
28/02/2017 4,631.00p 4,732.12p 4,631.00p 4,644.00p 2958823
27/02/2017 4,633.50p 4,689.90p 4,599.00p 4,608.50p 1586647
24/02/2017 4,601.50p 4,675.17p 4,568.50p 4,609.00p 2029277
23/02/2017 4,571.00p 4,694.84p 4,560.00p 4,600.50p 2436693
22/02/2017 4,560.00p 4,612.77p 4,495.00p 4,556.00p 2923131
21/02/2017 4,569.50p 4,665.60p 4,558.50p 4,562.00p 1955669
20/02/2017 4,608.00p 4,645.38p 4,542.00p 4,570.00p 1693148
17/02/2017 4,553.00p 4,753.20p 4,529.50p 4,595.00p 3765047
16/02/2017 4,534.00p 4,663.20p 4,497.50p 4,524.50p 2284883
15/02/2017 4,663.50p 4,747.32p 4,642.00p 4,684.00p 2271298
14/02/2017 4,632.50p 4,702.45p 4,582.50p 4,626.00p 2973644
13/02/2017 4,626.50p 4,729.89p 4,624.00p 4,650.50p 2048984
10/02/2017 4,607.50p 4,680.05p 4,585.50p 4,626.50p 3934506
09/02/2017 4,511.50p 4,664.64p 4,452.24p 4,575.00p 2851017
08/02/2017 4,443.00p 4,560.70p 4,415.00p 4,484.50p 3022797
07/02/2017 4,413.00p 4,542.14p 4,403.50p 4,449.50p 3647934
06/02/2017 4,400.00p 4,477.40p 4,351.50p 4,387.50p 2445441
03/02/2017 4,301.00p 4,454.54p 4,281.50p 4,358.00p 4284576
02/02/2017 4,238.50p 4,291.50p 4,150.00p 4,272.50p 4083885
01/02/2017 4,260.00p 4,351.68p 4,237.50p 4,247.00p 3630009
31/01/2017 4,271.00p 4,310.21p 4,166.00p 4,194.00p 4270510
30/01/2017 4,224.50p 4,334.11p 4,219.00p 4,260.50p 2693995
27/01/2017 4,195.00p 4,323.12p 4,136.50p 4,239.00p 5450717
26/01/2017 4,284.50p 4,402.46p 4,262.00p 4,298.00p 2881787
25/01/2017 4,265.00p 4,359.78p 4,226.00p 4,262.50p 3542769
24/01/2017 4,264.00p 4,331.52p 4,198.00p 4,215.00p 3077286
23/01/2017 4,298.00p 4,386.72p 4,245.50p 4,255.50p 5267069
20/01/2017 4,450.00p 4,509.98p 4,297.50p 4,318.50p 5682885
19/01/2017 4,545.00p 4,615.57p 4,464.50p 4,468.50p 4155412
18/01/2017 4,556.00p 4,600.00p 4,544.00p 4,580.50p 2309840
17/01/2017 4,543.50p 4,688.01p 4,529.00p 4,530.50p 2601103
16/01/2017 4,622.50p 4,657.13p 4,565.36p 4,575.50p 1535835
13/01/2017 4,575.50p 4,678.96p 4,503.73p 4,609.00p 3560827
12/01/2017 4,553.00p 4,611.69p 4,487.00p 4,555.50p 5406619
11/01/2017 4,653.00p 4,733.32p 4,562.00p 4,577.00p 5454457
10/01/2017 4,647.50p 4,719.91p 4,633.00p 4,660.00p 2846457
09/01/2017 4,560.50p 4,631.91p 4,542.68p 4,607.50p 3483481
06/01/2017 4,563.00p 4,582.33p 4,543.00p 4,550.50p 2024588
05/01/2017 4,491.50p 4,580.91p 4,476.66p 4,550.00p 2296016
04/01/2017 4,454.00p 4,554.00p 4,442.50p 4,476.50p 2376565
03/01/2017 4,432.50p 4,550.67p 4,400.00p 4,439.00p 3489721
30/12/2016 4,411.00p 4,497.00p 4,397.00p 4,437.50p 1173790
29/12/2016 4,394.00p 4,469.40p 4,355.50p 4,427.00p 1634076
28/12/2016 4,383.50p 4,495.87p 4,300.00p 4,417.00p 1900259
23/12/2016 4,363.50p 4,476.99p 4,318.50p 4,407.00p 671203
22/12/2016 4,321.00p 4,387.52p 4,317.72p 4,342.50p 2496759
21/12/2016 4,302.50p 4,364.59p 4,289.44p 4,312.50p 2350595
20/12/2016 4,309.00p 4,416.94p 4,304.00p 4,331.50p 2360268
19/12/2016 4,400.00p 4,426.00p 4,303.50p 4,303.50p 3517724
16/12/2016 4,415.50p 4,504.09p 4,395.00p 4,401.00p 4462200
15/12/2016 4,343.00p 4,464.11p 4,329.00p 4,400.00p 5021989
14/12/2016 4,312.50p 4,403.87p 4,286.50p 4,305.00p 2866892
13/12/2016 4,174.00p 4,348.50p 4,174.00p 4,316.00p 2824053
12/12/2016 4,259.00p 4,297.29p 4,176.00p 4,206.00p 3492357
09/12/2016 4,149.50p 4,436.74p 4,134.50p 4,280.00p 5521097
08/12/2016 4,028.50p 4,201.50p 4,011.00p 4,116.00p 3867870
07/12/2016 4,058.00p 4,150.71p 4,007.00p 4,007.00p 3936782
06/12/2016 4,035.50p 4,102.33p 3,996.00p 4,037.50p 3189107
05/12/2016 4,027.50p 4,119.49p 4,019.00p 4,033.50p 2437237
02/12/2016 4,048.00p 4,137.72p 3,998.50p 4,055.00p 3200423
01/12/2016 4,092.50p 4,206.97p 4,052.00p 4,080.00p 2991959
30/11/2016 4,240.00p 4,291.12p 4,144.00p 4,149.50p 4746978
29/11/2016 4,260.50p 4,333.51p 4,215.00p 4,246.00p 1885552
28/11/2016 4,268.00p 4,314.35p 4,232.00p 4,248.50p 1789464
25/11/2016 4,250.00p 4,361.71p 4,225.00p 4,301.50p 3255379
24/11/2016 4,183.50p 4,250.31p 4,143.00p 4,210.00p 1582142
23/11/2016 4,201.50p 4,275.47p 4,115.00p 4,168.00p 3909001
22/11/2016 4,369.00p 4,435.58p 4,205.50p 4,205.50p 3428984
21/11/2016 4,334.00p 4,404.85p 4,299.41p 4,325.50p 1906560
18/11/2016 4,355.00p 4,380.60p 4,273.00p 4,323.50p 2031243
17/11/2016 4,343.00p 4,401.34p 4,317.00p 4,340.00p 2667133
16/11/2016 4,376.00p 4,421.38p 4,309.50p 4,353.50p 3187081
15/11/2016 4,352.50p 4,429.97p 4,331.00p 4,361.50p 2358493
14/11/2016 4,375.50p 4,428.87p 4,331.00p 4,365.50p 3273521
11/11/2016 4,364.00p 4,424.59p 4,270.00p 4,326.00p 3042494
10/11/2016 4,600.00p 4,601.38p 4,299.00p 4,404.50p 4839838
09/11/2016 4,600.00p 4,719.76p 4,481.00p 4,575.50p 6176370
08/11/2016 4,416.00p 4,508.13p 4,409.16p 4,450.50p 2246815
07/11/2016 4,413.00p 4,484.05p 4,372.00p 4,430.50p 1880416
04/11/2016 4,355.50p 4,502.00p 4,346.00p 4,368.00p 2001744
03/11/2016 4,508.00p 4,603.19p 4,429.00p 4,434.50p 2872337
02/11/2016 4,500.00p 4,623.00p 4,490.00p 4,525.50p 2694140
01/11/2016 4,583.00p 4,600.40p 4,496.00p 4,512.00p 2567433
31/10/2016 4,643.00p 4,690.65p 4,585.00p 4,588.00p 2415805
28/10/2016 4,563.50p 4,850.29p 4,533.50p 4,617.00p 3480390
27/10/2016 4,766.50p 4,956.64p 4,502.00p 4,614.50p 5493966
26/10/2016 4,818.00p 4,818.00p 4,724.50p 4,777.00p 1967127
25/10/2016 4,845.50p 4,888.24p 4,781.00p 4,811.50p 3051506
24/10/2016 4,946.50p 5,011.79p 4,835.50p 4,851.00p 2728790
21/10/2016 4,974.00p 5,038.55p 4,935.00p 4,952.00p 2552449
20/10/2016 4,922.50p 5,048.09p 4,921.84p 4,977.50p 2096995
19/10/2016 5,024.00p 5,029.55p 4,932.50p 4,940.50p 2175785
18/10/2016 4,980.50p 5,156.21p 4,893.18p 5,002.00p 2473920
17/10/2016 4,940.50p 5,078.47p 4,872.51p 4,974.50p 4597390
14/10/2016 4,942.00p 4,977.50p 4,928.00p 4,947.00p 1884116
13/10/2016 4,951.50p 5,006.78p 4,892.50p 4,950.50p 2007997
12/10/2016 5,051.00p 5,116.70p 4,950.00p 4,958.50p 2480590
11/10/2016 5,080.00p 5,140.69p 5,024.00p 5,051.00p 2351613
10/10/2016 5,090.00p 5,150.19p 5,053.00p 5,096.00p 1954403
07/10/2016 5,035.00p 5,145.46p 4,992.07p 5,086.00p 3384720
06/10/2016 5,061.00p 5,068.00p 4,984.95p 5,026.00p 1649424
05/10/2016 5,040.00p 5,056.13p 4,992.50p 5,042.00p 2708946
04/10/2016 5,015.00p 5,134.00p 4,982.50p 5,025.00p 5347397
03/10/2016 5,022.00p 5,084.00p 5,004.00p 5,041.00p 1501766
30/09/2016 5,014.00p 5,090.89p 4,947.00p 5,004.00p 2836601
29/09/2016 5,118.00p 5,151.40p 5,007.00p 5,026.00p 2701357
28/09/2016 5,068.00p 5,161.00p 5,058.00p 5,122.00p 1719330
27/09/2016 5,127.00p 5,196.40p 5,006.00p 5,058.00p 2143824
26/09/2016 5,139.00p 5,184.57p 5,098.82p 5,099.00p 2059779
23/09/2016 5,145.00p 5,198.00p 5,109.00p 5,170.00p 1872104
22/09/2016 5,097.00p 5,186.00p 5,072.00p 5,157.00p 1668677
21/09/2016 5,128.00p 5,138.76p 5,060.00p 5,066.00p 1422604
20/09/2016 5,084.00p 5,208.32p 5,069.25p 5,112.00p 2585919
19/09/2016 5,116.00p 5,163.74p 5,057.00p 5,079.00p 1880524
16/09/2016 4,991.50p 5,204.42p 4,911.52p 5,095.00p 4505466
15/09/2016 4,938.50p 5,045.37p 4,763.97p 4,994.00p 2428545
14/09/2016 4,894.00p 5,001.23p 4,874.00p 4,952.00p 2508151
13/09/2016 4,858.50p 4,976.39p 4,834.15p 4,867.00p 2728962
12/09/2016 4,803.50p 4,936.10p 4,777.00p 4,858.00p 1889659
09/09/2016 4,867.50p 4,952.90p 4,812.50p 4,819.00p 2388296
08/09/2016 4,888.00p 4,919.00p 4,831.50p 4,866.50p 2038270
07/09/2016 4,853.50p 4,922.30p 4,837.00p 4,877.00p 2427155
06/09/2016 4,905.00p 4,982.32p 4,863.50p 4,866.00p 1854320
05/09/2016 4,955.00p 5,001.88p 4,885.00p 4,903.00p 1256735
02/09/2016 4,824.50p 5,027.61p 4,822.50p 4,938.50p 3892857
01/09/2016 4,925.00p 4,992.86p 4,798.00p 4,821.00p 2632021
31/08/2016 4,991.00p 5,050.60p 4,897.00p 4,909.00p 2339904
30/08/2016 4,962.00p 5,109.63p 4,962.00p 5,002.00p 2342503
26/08/2016 4,994.00p 5,042.76p 4,942.00p 4,955.00p 2184581
25/08/2016 5,024.00p 5,079.18p 4,926.95p 5,011.00p 2474823
24/08/2016 5,042.00p 5,138.00p 5,010.00p 5,080.00p 2268967
23/08/2016 5,103.00p 5,152.75p 5,062.00p 5,062.00p 1439803
22/08/2016 5,041.00p 5,150.30p 5,028.00p 5,091.00p 1538955
19/08/2016 5,074.00p 5,127.11p 5,035.00p 5,058.00p 1891095
18/08/2016 5,072.00p 5,119.40p 5,008.00p 5,046.00p 1973768
17/08/2016 5,082.00p 5,166.63p 5,056.00p 5,069.00p 1999879
16/08/2016 5,119.00p 5,205.98p 5,079.00p 5,097.00p 2136142
15/08/2016 5,105.00p 5,208.94p 5,097.00p 5,144.00p 1727233
12/08/2016 5,154.00p 5,215.00p 5,085.00p 5,105.00p 2578727
11/08/2016 5,121.00p 5,181.85p 5,102.00p 5,161.00p 1919258
10/08/2016 5,153.00p 5,212.37p 5,114.00p 5,160.00p 2843846
09/08/2016 5,174.00p 5,225.00p 5,108.00p 5,177.00p 3073465
08/08/2016 5,188.00p 5,316.99p 5,054.00p 5,190.00p 4200771
05/08/2016 5,138.00p 5,505.00p 5,053.00p 5,220.00p 8138551
04/08/2016 5,038.00p 5,153.00p 4,985.48p 5,153.00p 3295375
03/08/2016 5,025.00p 5,053.26p 4,966.00p 5,016.00p 2394778
02/08/2016 5,068.00p 5,085.00p 4,973.30p 5,002.00p 2378289
01/08/2016 5,064.00p 5,130.51p 4,987.00p 5,066.00p 2563295
29/07/2016 5,000.00p 5,114.00p 4,918.00p 5,048.00p 4311093
28/07/2016 4,649.50p 5,052.00p 4,637.05p 5,027.00p 6918234
27/07/2016 4,662.50p 4,702.00p 4,640.00p 4,690.00p 2498157
26/07/2016 4,675.00p 4,696.00p 4,628.50p 4,638.50p 1905882
25/07/2016 4,675.50p 4,701.51p 4,593.43p 4,653.50p 3208127
22/07/2016 4,546.50p 4,616.50p 4,529.00p 4,612.50p 2403598
21/07/2016 4,562.00p 4,573.00p 4,522.14p 4,523.50p 1929983
20/07/2016 4,565.00p 4,588.00p 4,540.83p 4,579.00p 1662450
19/07/2016 4,523.00p 4,559.00p 4,502.50p 4,533.50p 1661187
18/07/2016 4,517.00p 4,549.00p 4,501.00p 4,527.00p 2095630
15/07/2016 4,470.50p 4,510.00p 4,460.00p 4,502.00p 2855565
14/07/2016 4,519.00p 4,575.50p 4,462.50p 4,469.50p 3895684
13/07/2016 4,472.00p 4,533.50p 4,460.00p 4,499.00p 3798257
12/07/2016 4,568.50p 4,569.50p 4,445.00p 4,476.00p 3421408
11/07/2016 4,589.50p 4,595.00p 4,510.50p 4,556.00p 2714171
08/07/2016 4,586.00p 4,616.50p 4,494.50p 4,574.00p 2788914
07/07/2016 4,577.00p 4,617.00p 4,553.00p 4,593.50p 2301570
06/07/2016 4,545.00p 4,572.12p 4,501.50p 4,552.50p 3167240
05/07/2016 4,479.00p 4,563.00p 4,477.50p 4,554.50p 2827557
04/07/2016 4,519.00p 4,530.50p 4,474.00p 4,474.00p 1625039
01/07/2016 4,467.00p 4,525.07p 4,394.00p 4,502.50p 3284482
30/06/2016 4,382.50p 4,468.34p 4,287.00p 4,467.00p 4326238
29/06/2016 4,301.00p 4,380.50p 4,226.08p 4,380.50p 3827989

*Close Price adjusted for both dividends and splits